SK Chemicals Co., Ltd. 285130
KRX · South Korea · Process Industries
KRW 50,900.00-400.00 (-0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 50,900.00 | -0.78% | KRW 51,400.00 | KRW 51,800.00 | KRW 50,600.00 | 27.78K |
| 2026-09-30 | KRW 51,300.00 | -0.39% | KRW 51,700.00 | KRW 52,300.00 | KRW 51,000.00 | 24.87K |
| 2026-09-29 | KRW 51,500.00 | -1.15% | KRW 52,000.00 | KRW 52,000.00 | KRW 50,600.00 | 30.58K |
| 2026-09-28 | KRW 52,100.00 | +4.20% | KRW 49,850.00 | KRW 52,300.00 | KRW 49,600.00 | 29.62K |
| 2026-09-23 | KRW 50,000.00 | +0.40% | KRW 49,900.00 | KRW 50,700.00 | KRW 49,450.00 | 33.62K |
| 2026-09-22 | KRW 49,800.00 | -2.92% | KRW 51,400.00 | KRW 52,000.00 | KRW 49,000.00 | 85.78K |
| 2026-09-21 | KRW 51,300.00 | +1.18% | KRW 51,000.00 | KRW 52,000.00 | KRW 50,300.00 | 30.47K |
| 2026-09-18 | KRW 50,700.00 | -2.50% | KRW 52,700.00 | KRW 52,900.00 | KRW 50,700.00 | 74.21K |
| 2026-09-17 | KRW 52,000.00 | -3.88% | KRW 54,500.00 | KRW 54,500.00 | KRW 51,900.00 | 40.60K |
| 2026-09-16 | KRW 54,100.00 | -0.18% | KRW 54,100.00 | KRW 54,800.00 | KRW 53,600.00 | 30.63K |
| 2026-09-15 | KRW 54,200.00 | +0.93% | KRW 53,200.00 | KRW 55,900.00 | KRW 52,800.00 | 52.34K |
| 2026-09-14 | KRW 53,700.00 | -0.74% | KRW 53,900.00 | KRW 54,700.00 | KRW 53,000.00 | 43.13K |
| 2026-09-11 | KRW 54,100.00 | -1.46% | KRW 53,400.00 | KRW 54,600.00 | KRW 53,200.00 | 47.30K |
| 2026-09-10 | KRW 54,900.00 | +0.73% | KRW 54,300.00 | KRW 56,100.00 | KRW 53,600.00 | 53.90K |
| 2026-09-09 | KRW 54,500.00 | +1.30% | KRW 53,600.00 | KRW 54,900.00 | KRW 52,700.00 | 76.36K |
| 2026-09-08 | KRW 53,800.00 | -1.82% | KRW 55,200.00 | KRW 56,200.00 | KRW 53,600.00 | 48.90K |
| 2026-09-07 | KRW 54,800.00 | -0.72% | KRW 55,200.00 | KRW 55,600.00 | KRW 53,900.00 | 62.20K |
| 2026-09-04 | KRW 55,200.00 | +0.55% | KRW 54,700.00 | KRW 56,200.00 | KRW 54,600.00 | 110.28K |
| 2026-09-03 | KRW 54,900.00 | +5.17% | KRW 52,500.00 | KRW 57,000.00 | KRW 52,500.00 | 163.98K |
| 2026-09-02 | KRW 52,200.00 | -3.51% | KRW 53,600.00 | KRW 54,500.00 | KRW 52,100.00 | 72.40K |
| 2026-09-01 | KRW 54,100.00 | +1.69% | KRW 52,600.00 | KRW 56,500.00 | KRW 52,200.00 | 169.92K |
| 2026-08-31 | KRW 53,200.00 | -1.85% | KRW 53,500.00 | KRW 53,900.00 | KRW 51,600.00 | 331.72K |
| 2026-08-28 | KRW 54,200.00 | +8.51% | KRW 49,700.00 | KRW 54,600.00 | KRW 49,200.00 | 152.43K |
| 2026-08-27 | KRW 49,950.00 | -3.94% | KRW 52,400.00 | KRW 53,400.00 | KRW 49,500.00 | 72.42K |
| 2026-08-26 | KRW 52,000.00 | +4.00% | KRW 50,100.00 | KRW 52,400.00 | KRW 49,200.00 | 119.01K |
| 2026-08-25 | KRW 50,000.00 | +0.40% | KRW 49,750.00 | KRW 50,300.00 | KRW 48,400.00 | 63.60K |
| 2026-08-24 | KRW 49,800.00 | +0.40% | KRW 49,550.00 | KRW 50,300.00 | KRW 48,650.00 | 68.15K |
| 2026-08-21 | KRW 49,600.00 | +1.22% | KRW 48,300.00 | KRW 49,750.00 | KRW 47,700.00 | 65.66K |
| 2026-08-20 | KRW 49,000.00 | +2.08% | KRW 48,400.00 | KRW 49,950.00 | KRW 48,400.00 | 66.23K |
| 2026-08-19 | KRW 48,000.00 | +0.10% | KRW 46,850.00 | KRW 48,450.00 | KRW 46,700.00 | 58.81K |
| 2026-08-18 | KRW 47,950.00 | -4.10% | KRW 48,500.00 | KRW 50,900.00 | KRW 47,350.00 | 114.14K |
| 2026-08-14 | KRW 50,000.00 | +14.03% | KRW 44,650.00 | KRW 50,500.00 | KRW 44,650.00 | 340.01K |
| 2026-08-13 | KRW 43,850.00 | +0.23% | KRW 43,900.00 | KRW 44,150.00 | KRW 43,250.00 | 51.94K |
| 2026-08-12 | KRW 43,750.00 | -2.56% | KRW 44,900.00 | KRW 44,950.00 | KRW 43,550.00 | 35.97K |
| 2026-08-11 | KRW 44,900.00 | +1.58% | KRW 44,100.00 | KRW 45,600.00 | KRW 43,800.00 | 58.63K |
| 2026-08-10 | KRW 44,200.00 | +1.26% | KRW 43,150.00 | KRW 44,200.00 | KRW 42,400.00 | 37.03K |
| 2026-08-07 | KRW 43,650.00 | +2.22% | KRW 42,600.00 | KRW 43,750.00 | KRW 42,550.00 | 41.32K |
| 2026-08-06 | KRW 42,700.00 | +1.91% | KRW 41,950.00 | KRW 43,500.00 | KRW 41,900.00 | 57.90K |
| 2026-08-05 | KRW 41,900.00 | -1.18% | KRW 42,000.00 | KRW 43,200.00 | KRW 41,650.00 | 46.01K |
| 2026-08-04 | KRW 42,400.00 | +6.80% | KRW 39,400.00 | KRW 42,500.00 | KRW 39,400.00 | 57.39K |
| 2026-08-03 | KRW 39,700.00 | +0.89% | KRW 39,200.00 | KRW 40,400.00 | KRW 38,400.00 | 60.54K |
| 2026-07-31 | KRW 39,350.00 | +1.42% | KRW 39,150.00 | KRW 39,900.00 | KRW 37,700.00 | 68.31K |
| 2026-07-30 | KRW 38,800.00 | +5.87% | KRW 36,050.00 | KRW 40,450.00 | KRW 36,050.00 | 111.60K |
| 2026-07-29 | KRW 36,650.00 | -3.43% | KRW 37,900.00 | KRW 39,200.00 | KRW 35,850.00 | 71.32K |
| 2026-07-28 | KRW 37,950.00 | -5.24% | KRW 39,550.00 | KRW 40,050.00 | KRW 37,600.00 | 53.93K |
| 2026-07-27 | KRW 40,050.00 | -2.55% | KRW 41,300.00 | KRW 41,450.00 | KRW 39,750.00 | 51.62K |
| 2026-07-24 | KRW 41,100.00 | +0.74% | KRW 40,050.00 | KRW 43,200.00 | KRW 40,050.00 | 66.24K |
| 2026-07-23 | KRW 40,800.00 | +8.51% | KRW 37,450.00 | KRW 40,900.00 | KRW 37,450.00 | 75.47K |
| 2026-07-22 | KRW 37,600.00 | +1.08% | KRW 37,400.00 | KRW 38,700.00 | KRW 37,400.00 | 29.97K |
| 2026-07-21 | KRW 37,200.00 | -1.20% | KRW 37,350.00 | KRW 38,300.00 | KRW 37,000.00 | 51.53K |
| 2026-07-20 | KRW 37,650.00 | -4.08% | KRW 39,450.00 | KRW 39,450.00 | KRW 37,650.00 | 28.78K |
| 2026-07-16 | KRW 39,250.00 | -0.38% | KRW 39,400.00 | KRW 40,000.00 | KRW 38,600.00 | 30.12K |
| 2026-07-15 | KRW 39,400.00 | -0.51% | KRW 40,000.00 | KRW 41,100.00 | KRW 39,200.00 | 39.23K |
| 2026-07-14 | KRW 39,600.00 | -0.63% | KRW 40,350.00 | KRW 40,800.00 | KRW 39,300.00 | 61.54K |
| 2026-07-13 | KRW 39,850.00 | -2.09% | KRW 40,900.00 | KRW 42,000.00 | KRW 39,350.00 | 41.36K |
| 2026-07-10 | KRW 40,700.00 | -0.25% | KRW 41,050.00 | KRW 42,000.00 | KRW 40,700.00 | 33.26K |
| 2026-07-09 | KRW 40,800.00 | +0.49% | KRW 41,400.00 | KRW 41,450.00 | KRW 39,650.00 | 72.97K |
| 2026-07-08 | KRW 40,600.00 | -5.47% | KRW 42,300.00 | KRW 42,550.00 | KRW 39,550.00 | 60.60K |
| 2026-07-07 | KRW 42,950.00 | +0.59% | KRW 42,750.00 | KRW 43,250.00 | KRW 41,350.00 | 53.10K |
| 2026-07-06 | KRW 42,700.00 | +1.91% | KRW 42,050.00 | KRW 42,950.00 | KRW 41,150.00 | 51.96K |
| 2026-07-03 | KRW 41,900.00 | +1.33% | KRW 41,950.00 | KRW 42,150.00 | KRW 40,450.00 | 82.14K |
| 2026-07-02 | KRW 41,350.00 | +0.98% | KRW 40,400.00 | KRW 42,400.00 | KRW 39,650.00 | 53.58K |
| 2026-07-01 | KRW 40,950.00 | +3.80% | KRW 40,050.00 | KRW 41,600.00 | KRW 39,700.00 | 70.69K |
| 2026-06-30 | KRW 39,450.00 | -2.83% | KRW 40,400.00 | KRW 40,450.00 | KRW 38,950.00 | 73.44K |
| 2026-06-29 | KRW 40,600.00 | +8.85% | KRW 37,650.00 | KRW 40,800.00 | KRW 37,400.00 | 75.45K |
| 2026-06-26 | KRW 37,300.00 | -4.85% | KRW 39,450.00 | KRW 39,450.00 | KRW 36,600.00 | 73.91K |
| 2026-06-25 | KRW 39,200.00 | -0.51% | KRW 39,500.00 | KRW 41,000.00 | KRW 39,150.00 | 49.89K |
| 2026-06-24 | KRW 39,400.00 | +1.42% | KRW 38,900.00 | KRW 40,200.00 | KRW 38,400.00 | 73.78K |
| 2026-06-23 | KRW 38,850.00 | -4.55% | KRW 40,800.00 | KRW 40,800.00 | KRW 38,800.00 | 97.52K |
| 2026-06-22 | KRW 40,700.00 | -7.60% | KRW 44,050.00 | KRW 44,075.00 | KRW 40,550.00 | 80.57K |
| 2026-06-19 | KRW 44,050.00 | -0.79% | KRW 44,400.00 | KRW 44,650.00 | KRW 43,300.00 | 75.80K |
| 2026-06-18 | KRW 44,400.00 | -2.95% | KRW 45,150.00 | KRW 45,950.00 | KRW 44,350.00 | 80.56K |
| 2026-06-17 | KRW 45,750.00 | -2.03% | KRW 47,200.00 | KRW 47,200.00 | KRW 44,700.00 | 63.95K |
| 2026-06-16 | KRW 46,700.00 | +1.85% | KRW 45,850.00 | KRW 47,050.00 | KRW 45,100.00 | 95.38K |
| 2026-06-15 | KRW 45,850.00 | +4.09% | KRW 44,400.00 | KRW 47,200.00 | KRW 44,400.00 | 85.98K |
| 2026-06-12 | KRW 44,050.00 | -1.12% | KRW 44,950.00 | KRW 45,300.00 | KRW 43,050.00 | 76.77K |
| 2026-06-11 | KRW 44,550.00 | +9.33% | KRW 40,350.00 | KRW 44,550.00 | KRW 39,650.00 | 173.66K |
| 2026-06-10 | KRW 40,750.00 | +0.62% | KRW 40,050.00 | KRW 41,500.00 | KRW 39,550.00 | 63.64K |
| 2026-06-09 | KRW 40,500.00 | +4.52% | KRW 38,800.00 | KRW 41,700.00 | KRW 38,800.00 | 68.53K |
| 2026-06-08 | KRW 38,750.00 | -6.51% | KRW 39,050.00 | KRW 39,350.00 | KRW 38,300.00 | 64.58K |
| 2026-06-05 | KRW 41,450.00 | -1.31% | KRW 42,700.00 | KRW 42,700.00 | KRW 40,050.00 | 54.45K |
| 2026-06-04 | KRW 42,000.00 | +0.36% | KRW 41,450.00 | KRW 42,450.00 | KRW 40,900.00 | 59.94K |
| 2026-06-02 | KRW 41,850.00 | +0.72% | KRW 41,250.00 | KRW 42,200.00 | KRW 40,500.00 | 64.36K |
| 2026-06-01 | KRW 41,550.00 | -3.71% | KRW 42,900.00 | KRW 43,100.00 | KRW 41,000.00 | 113.51K |
| 2026-05-29 | KRW 43,150.00 | -0.92% | KRW 44,200.00 | KRW 44,650.00 | KRW 42,400.00 | 91.15K |
| 2026-05-28 | KRW 43,550.00 | -0.57% | KRW 44,350.00 | KRW 44,650.00 | KRW 42,100.00 | 84.76K |
| 2026-05-27 | KRW 43,800.00 | -5.30% | KRW 46,600.00 | KRW 46,800.00 | KRW 43,750.00 | 92.20K |
| 2026-05-26 | KRW 46,250.00 | -0.11% | KRW 47,500.00 | KRW 47,500.00 | KRW 45,750.00 | 66.68K |
| 2026-05-22 | KRW 46,300.00 | +5.11% | KRW 45,200.00 | KRW 46,950.00 | KRW 45,000.00 | 113.85K |
| 2026-05-21 | KRW 44,050.00 | +1.73% | KRW 44,150.00 | KRW 45,500.00 | KRW 43,750.00 | 79.80K |